ScanSource Inc (SCSC)

SCSC
🏛️ Vereinigte Staaten →
41.50
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 36.75 36.75 36.75 36.75 1.0K
09:31 36.89 36.95 36.89 36.95 0.7K
09:43 36.92 36.92 36.92 36.92 0.7K
09:45 36.86 36.86 36.86 36.86 0.5K
09:51 36.78 36.78 36.69 36.72 1.8K
09:56 36.81 36.81 36.81 36.81 1.2K
09:58 36.82 36.82 36.82 36.82 0.1K
10:00 36.71 36.73 36.71 36.73 0.4K
10:01 36.73 36.73 36.72 36.72 0.3K
10:02 36.68 36.68 36.68 36.67 0.3K
10:06 36.68 36.68 36.68 36.67 0.2K
10:07 36.68 36.72 36.54 36.55 2.3K
10:10 36.54 36.54 36.54 36.54 0.5K
10:11 36.62 36.62 36.62 36.62 0.4K
10:18 36.58 36.60 36.58 36.60 0.3K
10:19 36.60 36.60 36.60 36.60 0.1K
10:20 36.53 36.53 36.53 36.53 1.2K
10:22 36.66 36.66 36.66 36.66 0.8K
10:27 36.68 36.68 36.68 36.68 0.2K
10:29 36.70 36.70 36.66 36.66 1.0K
10:30 36.73 36.77 36.67 36.77 2.6K
10:31 36.69 36.69 36.69 36.69 2.0K
10:32 36.72 36.72 36.72 36.72 0.2K
10:34 36.72 36.72 36.72 36.72 1.1K
10:35 36.71 36.71 36.71 36.71 0.2K
10:37 36.64 36.64 36.64 36.64 0.5K
10:40 36.67 36.67 36.67 36.67 0.2K
10:41 36.61 36.61 36.60 36.60 3.1K
10:44 36.64 36.64 36.64 36.64 0.7K
10:45 36.67 36.67 36.67 36.67 0.2K
10:46 36.67 36.67 36.67 36.67 0.3K
10:47 36.61 36.61 36.57 36.57 3.2K
10:54 36.57 36.57 36.57 36.57 0.2K
10:56 36.56 36.56 36.56 36.56 0.1K
10:57 36.48 36.48 36.48 36.48 3.1K
10:59 36.48 36.48 36.48 36.48 0.3K
11:00 36.47 36.47 36.47 36.47 0.6K
11:02 36.48 36.48 36.48 36.48 0.5K
11:03 36.55 36.55 36.55 36.55 1.2K
11:04 36.55 36.55 36.52 36.52 1.0K
11:07 36.52 36.52 36.52 36.52 0.2K
11:08 36.51 36.51 36.51 36.51 0.3K
11:12 36.50 36.50 36.50 36.50 0.4K
11:16 36.51 36.51 36.51 36.51 0.3K
11:19 36.51 36.54 36.51 36.54 0.2K
11:20 36.51 36.52 36.49 36.52 1.1K
11:23 36.61 36.61 36.50 36.50 7.7K
11:25 36.52 36.52 36.52 36.52 0.3K
11:28 36.52 36.52 36.52 36.52 4.2K
11:30 36.52 36.63 36.52 36.57 15.1K
11:32 36.55 36.55 36.55 36.55 0.3K
11:33 36.62 36.62 36.57 36.57 0.5K
11:34 36.52 36.52 36.52 36.52 1.1K
11:35 36.53 36.53 36.53 36.53 0.1K
11:37 36.51 36.51 36.47 36.48 5.5K
11:38 36.48 36.48 36.48 36.48 0.5K
11:39 36.48 36.48 36.45 36.45 1.1K
11:41 36.52 36.52 36.50 36.50 5.5K
11:44 36.50 36.50 36.40 36.40 15.3K
11:47 36.46 36.46 36.46 36.46 1.9K
11:50 36.68 36.68 36.68 36.68 0.1K
11:51 36.71 36.71 36.71 36.71 0.4K
11:55 36.72 36.72 36.72 36.72 0.2K
11:59 36.79 36.79 36.79 36.79 0.1K
12:00 36.72 36.72 36.72 36.72 1.7K
12:05 36.81 36.83 36.81 36.83 1.8K
12:12 36.85 36.85 36.85 36.85 0.8K
12:16 36.91 36.91 36.90 36.90 1.0K
12:17 36.84 36.85 36.84 36.85 2.0K
12:25 36.83 36.83 36.83 36.83 0.3K
12:26 36.82 36.82 36.82 36.82 0.7K
12:27 36.79 36.79 36.78 36.78 1.6K
12:34 36.81 36.81 36.81 36.81 0.2K
12:37 36.81 36.81 36.81 36.81 0.2K
12:39 36.85 36.85 36.85 36.85 1.1K
12:42 36.85 36.85 36.85 36.85 0.1K
12:45 36.80 36.80 36.76 36.76 2.0K
12:46 36.72 36.72 36.72 36.72 0.9K
12:48 36.75 36.75 36.75 36.75 0.6K
12:53 36.70 36.70 36.70 36.70 2.3K
12:56 36.63 36.63 36.63 36.63 0.8K
12:58 36.66 36.66 36.58 36.58 0.8K
13:03 36.53 36.53 36.53 36.53 0.1K
13:04 36.50 36.50 36.50 36.49 0.1K
13:05 36.50 36.51 36.50 36.51 0.7K
13:06 36.50 36.50 36.50 36.50 1.1K
13:16 36.48 36.48 36.48 36.48 0.1K
13:17 36.41 36.41 36.40 36.40 0.8K
13:18 36.38 36.43 36.38 36.38 2.6K
13:23 36.38 36.38 36.35 36.35 0.9K
13:24 36.41 36.41 36.41 36.41 1.2K
13:25 36.40 36.40 36.40 36.40 0.9K
13:27 36.39 36.39 36.39 36.39 1.0K
13:28 36.40 36.40 36.40 36.40 1.1K
13:29 36.40 36.42 36.40 36.42 0.9K
13:30 36.40 36.40 36.37 36.39 2.7K
13:31 36.40 36.41 36.38 36.38 5.2K
13:32 36.38 36.38 36.35 36.38 1.1K
13:33 36.43 36.47 36.43 36.47 2.5K
13:35 36.53 36.53 36.53 36.53 0.5K
13:39 36.47 36.47 36.47 36.47 0.4K
13:43 36.53 36.53 36.53 36.53 0.2K
13:44 36.42 36.42 36.42 36.42 0.8K
13:48 36.59 36.59 36.59 36.59 2.0K
13:49 36.64 36.65 36.64 36.65 4.0K
13:50 36.65 36.65 36.65 36.65 0.5K
13:53 36.60 36.60 36.60 36.60 0.2K
13:55 36.59 36.59 36.59 36.59 0.6K
13:58 36.62 36.62 36.53 36.53 0.4K
14:00 36.60 36.60 36.60 36.60 0.6K
14:05 36.56 36.56 36.54 36.55 1.4K
14:07 36.56 36.56 36.56 36.56 1.9K
14:11 36.58 36.58 36.58 36.58 0.3K
14:14 36.60 36.60 36.60 36.60 0.4K
14:16 36.59 36.59 36.59 36.59 1.2K
14:22 36.53 36.53 36.53 36.53 1.0K
14:23 36.55 36.59 36.55 36.56 1.8K
14:26 36.51 36.51 36.51 36.51 1.6K
14:31 36.50 36.50 36.50 36.50 0.5K
14:33 36.50 36.50 36.50 36.50 0.8K
14:37 36.46 36.46 36.46 36.46 0.8K
14:40 36.49 36.49 36.49 36.49 1.9K
14:43 36.50 36.50 36.50 36.50 0.7K
14:45 36.50 36.50 36.50 36.50 0.3K
14:46 36.51 36.51 36.50 36.50 1.2K
14:47 36.50 36.50 36.50 36.50 0.2K
14:48 36.50 36.50 36.50 36.50 1.0K
14:49 36.53 36.53 36.53 36.53 0.8K
14:51 36.50 36.50 36.50 36.49 1.5K
14:52 36.48 36.48 36.44 36.44 9.3K
14:53 36.39 36.39 36.37 36.37 2.0K
14:54 36.31 36.34 36.31 36.34 0.8K
14:55 36.31 36.31 36.31 36.31 0.4K
14:56 36.33 36.33 36.30 36.30 1.4K
14:57 36.30 36.33 36.28 36.33 2.3K
15:00 36.25 36.27 36.23 36.27 12.5K
15:01 36.26 36.30 36.21 36.21 8.0K
15:02 36.20 36.20 36.20 36.20 0.3K
15:04 36.24 36.24 36.23 36.23 1.5K
15:06 36.26 36.26 36.26 36.26 0.4K
15:07 36.23 36.23 36.23 36.23 1.0K
15:08 36.26 36.32 36.26 36.32 2.5K
15:09 36.27 36.27 36.27 36.27 1.0K
15:10 36.22 36.25 36.22 36.24 0.8K
15:11 36.18 36.22 36.18 36.22 1.9K
15:12 36.23 36.23 36.23 36.23 1.5K
15:13 36.24 36.24 36.24 36.24 0.8K
15:16 36.27 36.27 36.27 36.27 1.5K
15:19 36.29 36.29 36.29 36.28 0.1K
15:20 36.23 36.23 36.20 36.20 1.1K
15:21 36.20 36.20 36.20 36.20 0.3K
15:22 36.17 36.17 36.17 36.17 0.6K
15:23 36.17 36.17 36.17 36.17 0.5K
15:24 36.14 36.14 36.14 36.14 0.8K
15:25 36.15 36.15 36.14 36.14 1.1K
15:26 36.15 36.19 36.11 36.19 5.1K
15:28 36.15 36.15 36.14 36.15 2.4K
15:29 36.17 36.17 36.17 36.17 1.4K
15:31 36.23 36.28 36.23 36.28 1.4K
15:32 36.26 36.26 36.19 36.19 1.6K
15:33 36.19 36.19 36.19 36.19 2.0K
15:37 36.16 36.23 36.16 36.23 3.6K
15:38 36.28 36.28 36.28 36.28 1.8K
15:39 36.23 36.23 36.23 36.23 1.3K
15:40 36.22 36.22 36.19 36.19 1.4K
15:41 36.19 36.21 36.19 36.19 1.1K
15:42 36.19 36.19 36.19 36.19 2.2K
15:43 36.20 36.24 36.20 36.21 1.8K
15:44 36.19 36.19 36.16 36.19 9.6K
15:46 36.25 36.25 36.24 36.24 2.4K
15:47 36.27 36.27 36.24 36.24 1.7K
15:49 36.27 36.31 36.23 36.31 1.7K
15:50 36.22 36.23 36.22 36.23 1.5K
15:51 36.19 36.19 36.18 36.17 1.3K
15:52 36.17 36.22 36.17 36.22 1.8K
15:53 36.24 36.24 36.17 36.20 5.7K
15:54 36.23 36.23 36.23 36.23 0.7K
15:55 36.23 36.26 36.21 36.26 3.0K
15:56 36.23 36.25 36.21 36.25 9.4K
15:57 36.24 36.26 36.22 36.26 4.8K
15:58 36.26 36.26 36.25 36.26 4.1K
15:59 36.26 36.26 36.22 36.25 10.8K
16:00 36.23 36.23 36.23 36.23 59.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar